Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.39 | 12.41 | 12.24 | 12.27 | 191,891 | -0.05(-0.40%) |
Jul 30, 2019 | 12.17 | 12.32 | 12.17 | 12.32 | 93,452 | +0.07(+0.58%) |
Jul 29, 2019 | 12.21 | 12.28 | 12.20 | 12.25 | 136,807 | +0.01(+0.12%) |
Jul 26, 2019 | 12.15 | 12.27 | 12.15 | 12.24 | 98,172 | +0.08(+0.70%) |
Jul 25, 2019 | 12.22 | 12.27 | 12.12 | 12.15 | 173,516 | -0.08(-0.69%) |
Jul 24, 2019 | 12.16 | 12.25 | 12.15 | 12.24 | 106,437 | +0.06(+0.46%) |
Jul 23, 2019 | 12.15 | 12.19 | 12.07 | 12.18 | 115,244 | +0.04(+0.34%) |
Jul 22, 2019 | 12.22 | 12.23 | 12.09 | 12.14 | 168,087 | -0.06(-0.52%) |
Jul 19, 2019 | 12.18 | 12.25 | 12.17 | 12.20 | 148,388 | +0.04(+0.35%) |
Jul 18, 2019 | 12.14 | 12.22 | 12.09 | 12.16 | 97,746 | +0.00(+0.00%) |
Jul 17, 2019 | 12.20 | 12.22 | 12.14 | 12.16 | 91,865 | -0.01(-0.11%) |
Jul 16, 2019 | 12.19 | 12.23 | 12.14 | 12.17 | 86,707 | +0.00(+0.00%) |
Jul 15, 2019 | 12.22 | 12.25 | 12.12 | 12.17 | 118,134 | +0.03(+0.23%) |
Jul 12, 2019 | 12.20 | 12.22 | 12.13 | 12.15 | 162,514 | +0.04(+0.35%) |
Jul 11, 2019 | 12.14 | 12.20 | 12.10 | 12.10 | 105,482 | +0.02(+0.17%) |
Jul 10, 2019 | 12.08 | 12.14 | 12.08 | 12.08 | 156,365 | +0.08(+0.64%) |
Jul 09, 2019 | 12.01 | 12.06 | 11.99 | 12.01 | 210,236 | -0.02(-0.17%) |
Jul 08, 2019 | 11.98 | 12.04 | 11.94 | 12.03 | 288,003 | -0.01(-0.06%) |
Jul 05, 2019 | 12.00 | 12.08 | 11.93 | 12.03 | 87,463 | -0.01(-0.06%) |
Jul 03, 2019 | 11.95 | 12.04 | 11.91 | 12.04 | 64,349 | +0.11(+0.94%) |
Jul 02, 2019 | 11.90 | 11.95 | 11.86 | 11.93 | 129,058 | +0.05(+0.41%) |
Jul 01, 2019 | 12.02 | 12.05 | 11.84 | 11.88 | 126,247 | -0.03(-0.24%) |
Jun 28, 2019 | 11.83 | 11.91 | 11.80 | 11.91 | 127,414 | +0.15(+1.25%) |
Jun 27, 2019 | 11.70 | 11.77 | 11.66 | 11.76 | 98,070 | +0.11(+0.90%) |
Jun 26, 2019 | 11.63 | 11.75 | 11.61 | 11.66 | 129,654 | +0.04(+0.36%) |
Jun 25, 2019 | 11.80 | 11.82 | 11.61 | 11.61 | 96,827 | -0.16(-1.37%) |
Jun 24, 2019 | 11.80 | 11.83 | 11.76 | 11.77 | 95,937 | +0.01(+0.12%) |
Jun 21, 2019 | 11.82 | 11.90 | 11.74 | 11.76 | 108,865 | -0.06(-0.53%) |
Jun 20, 2019 | 11.96 | 12.01 | 11.72 | 11.82 | 199,134 | -0.02(-0.18%) |
Jun 19, 2019 | 11.93 | 11.93 | 11.81 | 11.85 | 175,047 | -0.01(-0.06%) |
Jun 18, 2019 | 11.85 | 11.98 | 11.80 | 11.85 | 274,674 | +0.12(+1.01%) |
Jun 17, 2019 | 11.58 | 11.75 | 11.55 | 11.73 | 155,880 | +0.20(+1.75%) |
Jun 14, 2019 | 11.52 | 11.55 | 11.40 | 11.53 | 178,963 | +0.02(+0.18%) |
Jun 13, 2019 | 11.64 | 11.68 | 11.48 | 11.51 | 164,150 | -0.10(-0.84%) |
Jun 12, 2019 | 11.64 | 11.69 | 11.55 | 11.61 | 165,167 | -0.03(-0.30%) |
Jun 11, 2019 | 11.63 | 11.70 | 11.58 | 11.64 | 119,381 | +0.10(+0.85%) |
Jun 10, 2019 | 11.53 | 11.61 | 11.50 | 11.55 | 173,291 | +0.10(+0.91%) |
Jun 07, 2019 | 11.39 | 11.49 | 11.38 | 11.44 | 169,635 | +0.06(+0.55%) |
Jun 06, 2019 | 11.30 | 11.39 | 11.18 | 11.38 | 131,594 | +0.10(+0.87%) |
Jun 05, 2019 | 11.13 | 11.30 | 11.08 | 11.28 | 236,768 | +0.20(+1.82%) |
Jun 04, 2019 | 11.01 | 11.09 | 10.94 | 11.08 | 424,475 | +0.09(+0.82%) |
Jun 03, 2019 | 11.09 | 11.11 | 10.97 | 10.99 | 200,406 | -0.09(-0.82%) |
May 31, 2019 | 11.24 | 11.24 | 11.05 | 11.08 | 195,037 | -0.23(-2.03%) |
May 30, 2019 | 11.23 | 11.35 | 11.23 | 11.31 | 134,793 | +0.11(+1.00%) |
May 29, 2019 | 11.29 | 11.34 | 11.18 | 11.20 | 217,187 | -0.15(-1.35%) |
May 28, 2019 | 11.50 | 11.53 | 11.33 | 11.35 | 155,150 | -0.14(-1.21%) |
May 24, 2019 | 11.58 | 11.58 | 11.43 | 11.49 | 129,163 | -0.01(-0.12%) |
May 23, 2019 | 11.59 | 11.69 | 11.43 | 11.50 | 197,769 | -0.11(-0.97%) |
May 22, 2019 | 11.51 | 11.78 | 11.51 | 11.62 | 222,537 | +0.08(+0.72%) |
May 21, 2019 | 11.60 | 11.63 | 11.53 | 11.53 | 121,914 | -0.07(-0.60%) |
May 20, 2019 | 11.49 | 11.61 | 11.47 | 11.60 | 132,675 | +0.08(+0.72%) |
May 17, 2019 | 11.54 | 11.61 | 11.49 | 11.52 | 104,376 | -0.05(-0.42%) |
May 16, 2019 | 11.53 | 11.62 | 11.53 | 11.57 | 142,116 | +0.04(+0.36%) |
May 15, 2019 | 11.50 | 11.57 | 11.46 | 11.53 | 190,473 | -0.01(-0.06%) |
May 14, 2019 | 11.60 | 11.60 | 11.48 | 11.53 | 159,469 | +0.00(+0.00%) |
May 13, 2019 | 11.68 | 11.68 | 11.44 | 11.53 | 206,626 | -0.29(-2.46%) |
May 10, 2019 | 11.64 | 11.83 | 11.60 | 11.82 | 161,112 | +0.19(+1.67%) |
May 09, 2019 | 11.69 | 11.69 | 11.60 | 11.63 | 153,401 | -0.09(-0.77%) |
May 08, 2019 | 11.65 | 11.75 | 11.57 | 11.72 | 104,190 | +0.06(+0.47%) |
May 07, 2019 | 11.67 | 11.73 | 11.58 | 11.66 | 153,946 | -0.12(-1.00%) |
May 06, 2019 | 11.60 | 11.80 | 11.58 | 11.78 | 215,939 | -0.01(-0.12%) |
May 03, 2019 | 11.73 | 11.81 | 11.71 | 11.80 | 175,693 | +0.13(+1.13%) |
May 02, 2019 | 11.79 | 11.79 | 11.63 | 11.66 | 258,220 | -0.08(-0.71%) |